Kuangda Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.430	6.490	6.060	6.270	5.633	21,079,796
2022-01-28	5.590	6.550	5.590	6.280	5.642	44,507,261
2022-01-27	7.030	7.550	6.170	6.170	5.543	72,933,093
2022-01-26	6.970	7.040	6.750	6.860	6.163	17,263,400
2022-01-25	7.100	7.160	6.850	6.910	6.208	21,433,550
2022-01-24	7.090	7.310	7.050	7.130	6.406	24,719,926
2022-01-21	6.900	7.090	6.830	6.960	6.253	21,436,804
2022-01-20	7.050	7.180	6.890	6.910	6.208	30,916,530
2022-01-19	6.700	7.320	6.670	7.060	6.343	43,557,770
2022-01-18	6.680	6.900	6.590	6.790	6.100	44,935,866
2022-01-17	6.110	6.690	6.100	6.690	6.010	30,498,038
2022-01-14	6.060	6.170	5.980	6.080	5.462	8,773,172
2022-01-13	6.140	6.170	6.070	6.080	5.462	8,787,003
2022-01-12	6.190	6.200	6.110	6.150	5.525	6,935,053
2022-01-11	6.180	6.330	6.100	6.120	5.498	13,019,676
2022-01-10	6.100	6.210	6.050	6.160	5.534	8,507,800
2022-01-07	6.240	6.300	6.110	6.110	5.489	12,160,700
2022-01-06	6.310	6.330	6.140	6.230	5.597	14,020,432
2022-01-05	6.590	6.610	6.270	6.340	5.696	16,073,258
2022-01-04	6.580	6.710	6.450	6.590	5.920	19,201,100
2021-12-31	6.150	6.700	6.100	6.490	5.831	37,970,332
2021-12-30	6.150	6.200	6.070	6.100	5.480	8,995,416
2021-12-29	6.110	6.140	6.040	6.070	5.453	5,650,023
2021-12-28	6.210	6.220	6.060	6.110	5.489	8,209,123
2021-12-27	6.050	6.220	5.960	6.110	5.489	11,572,953
2021-12-24	6.230	6.230	6.010	6.030	5.417	11,664,705
2021-12-23	6.130	6.220	6.080	6.170	5.543	11,109,000
2021-12-22	6.170	6.290	6.130	6.150	5.525	12,868,504
2021-12-21	6.190	6.220	6.050	6.220	5.588	13,377,023
2021-12-20	5.990	6.220	5.960	6.110	5.489	21,461,250
2021-12-17	6.100	6.130	5.980	5.990	5.381	16,772,226
2021-12-16	6.280	6.460	6.070	6.120	5.498	29,777,876
2021-12-15	5.900	6.180	5.840	6.030	5.417	21,842,847
2021-12-14	5.560	6.100	5.530	5.970	5.363	28,670,850
2021-12-13	5.620	5.640	5.440	5.560	4.995	17,434,800
2021-12-10	5.650	5.690	5.500	5.690	5.112	18,447,924
2021-12-09	5.750	5.780	5.570	5.640	5.067	15,764,500
2021-12-08	5.770	5.850	5.670	5.730	5.148	16,130,700
2021-12-07	6.150	6.190	5.700	5.750	5.166	24,412,580
2021-12-06	6.310	6.310	6.090	6.100	5.480	15,851,261
2021-12-03	6.440	6.470	6.270	6.310	5.669	13,121,779
2021-12-02	6.360	6.460	6.270	6.380	5.732	16,057,687
2021-12-01	6.180	6.400	6.170	6.340	5.696	16,054,415
2021-11-30	6.220	6.300	6.150	6.200	5.570	15,090,055
2021-11-29	6.000	6.390	5.900	6.230	5.597	21,182,832
2021-11-26	6.100	6.160	6.040	6.110	5.489	12,442,000
2021-11-25	6.130	6.160	5.950	6.090	5.471	13,729,426
2021-11-24	6.180	6.240	6.010	6.070	5.453	19,664,076
2021-11-23	5.930	6.520	5.900	6.200	5.570	35,080,270
2021-11-22	5.790	5.980	5.760	5.930	5.327	13,783,700
2021-11-19	5.800	5.870	5.730	5.830	5.238	10,822,843
2021-11-18	5.920	5.970	5.810	5.820	5.229	12,894,957
2021-11-17	5.770	6.050	5.770	5.930	5.327	17,964,853
2021-11-16	5.840	6.110	5.770	5.800	5.211	22,398,038
2021-11-15	5.950	6.040	5.830	5.840	5.247	15,874,126
2021-11-12	5.880	5.990	5.840	5.950	5.345	19,462,501
2021-11-11	5.890	5.970	5.770	5.910	5.310	17,703,300
2021-11-10	5.840	5.870	5.680	5.850	5.256	17,690,600
2021-11-09	5.560	5.910	5.560	5.790	5.202	19,838,285
2021-11-08	5.720	5.730	5.540	5.560	4.995	14,147,869

← NewerPage 20 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0800 CNY
2025-04-25	0.0800 CNY
2024-04-22	0.1000 CNY
2023-05-09	0.2000 CNY
2022-05-17	0.0500 CNY
2021-05-20	0.0500 CNY
2020-05-22	0.2500 CNY
2019-05-17	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.